Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.964 3.985 3.945 3.966 60,912 +0.02(+0.48%)
Jul 30, 2013 3.932 3.955 3.932 3.947 51,361 +0.03(+0.65%)
Jul 29, 2013 3.906 3.928 3.906 3.921 49,818 +0.01(+0.38%)
Jul 26, 2013 3.898 3.928 3.877 3.906 109,324 -0.01(-0.22%)
Jul 25, 2013 3.898 3.928 3.885 3.915 48,688 +0.01(+0.22%)
Jul 24, 2013 3.923 3.932 3.904 3.906 64,676 +0.01(+0.22%)
Jul 23, 2013 3.915 3.915 3.898 3.898 20,161 +0.00(+0.11%)
Jul 22, 2013 3.896 3.900 3.891 3.894 21,784 +0.00(+0.11%)
Jul 19, 2013 3.872 3.889 3.872 3.889 51,295 +0.01(+0.16%)
Jul 18, 2013 3.894 3.900 3.868 3.883 37,885 -0.00(-0.11%)
Jul 17, 2013 3.879 3.889 3.879 3.887 68,568 +0.02(+0.49%)
Jul 16, 2013 3.849 3.868 3.849 3.868 22,147 +0.01(+0.22%)
Jul 15, 2013 3.847 3.867 3.847 3.860 8,728 +0.03(+0.72%)
Jul 12, 2013 3.806 3.835 3.806 3.832 21,643 -0.01(-0.33%)
Jul 11, 2013 3.804 3.845 3.804 3.845 46,910 +0.10(+2.55%)
Jul 10, 2013 3.728 3.760 3.728 3.749 53,798 -0.02(-0.56%)
Jul 09, 2013 3.753 3.789 3.730 3.770 86,264 +0.04(+1.03%)
Jul 08, 2013 3.711 3.758 3.711 3.732 86,033 +0.07(+1.80%)
Jul 05, 2013 3.700 3.700 3.641 3.666 110,613 -0.05(-1.43%)
Jul 03, 2013 3.690 3.719 3.685 3.719 44,793 -0.00(-0.11%)
Jul 02, 2013 3.717 3.738 3.711 3.724 90,494 -0.03(-0.68%)
Jul 01, 2013 3.758 3.762 3.745 3.749 16,468 +0.01(+0.23%)
Jun 28, 2013 3.696 3.743 3.694 3.741 347,922 +0.04(+1.03%)
Jun 27, 2013 3.700 3.724 3.700 3.702 16,289 +0.01(+0.35%)
Jun 26, 2013 3.669 3.690 3.669 3.690 279,156 +0.05(+1.40%)
Jun 25, 2013 3.641 3.641 3.605 3.639 35,025 +0.03(+0.71%)
Jun 24, 2013 3.628 3.628 3.613 3.613 232,759 -0.11(-2.97%)
Jun 21, 2013 3.781 3.781 3.709 3.724 114,885 -0.04(-1.13%)
Jun 20, 2013 3.775 3.792 3.751 3.766 240,094 -0.07(-1.80%)
Jun 19, 2013 3.915 3.915 3.832 3.835 86,165 -0.08(-2.14%)
Jun 18, 2013 3.879 3.923 3.879 3.919 55,120 +0.03(+0.65%)
Jun 17, 2013 3.874 3.896 3.868 3.894 30,795 +0.07(+1.95%)
Jun 14, 2013 3.832 3.834 3.819 3.819 47,493 -0.03(-0.78%)
Jun 13, 2013 3.804 3.849 3.785 3.849 77,117 +0.05(+1.23%)
Jun 12, 2013 3.832 3.839 3.802 3.802 56,650 -0.00(-0.06%)
Jun 11, 2013 3.802 3.824 3.802 3.804 63,411 -0.04(-1.05%)
Jun 10, 2013 3.849 3.857 3.843 3.845 74,379 +0.02(+0.61%)
Jun 07, 2013 3.787 3.836 3.783 3.821 28,508 +0.04(+1.07%)
Jun 06, 2013 3.743 3.789 3.743 3.781 62,719 +0.05(+1.25%)
Jun 05, 2013 3.781 3.781 3.721 3.734 66,893 -0.07(-1.78%)
Jun 04, 2013 3.806 3.806 3.796 3.802 42,205 -0.01(-0.39%)
Jun 03, 2013 3.802 3.817 3.794 3.817 17,634 +0.03(+0.67%)
May 31, 2013 3.789 3.819 3.787 3.792 60,461 -0.03(-0.89%)
May 30, 2013 3.806 3.832 3.806 3.826 73,485 +0.04(+1.18%)
May 29, 2013 3.789 3.794 3.777 3.781 45,762 -0.01(-0.17%)
May 28, 2013 3.830 3.832 3.787 3.787 110,547 +0.03(+0.79%)
May 24, 2013 3.762 3.766 3.755 3.758 63,077 -0.03(-0.79%)
May 23, 2013 3.770 3.796 3.758 3.787 55,666 -0.02(-0.61%)
May 22, 2013 3.819 3.862 3.806 3.811 71,461 -0.01(-0.17%)
May 21, 2013 3.819 3.821 3.815 3.817 35,467 -0.01(-0.22%)
May 20, 2013 3.785 3.826 3.785 3.826 170,500 +0.03(+0.66%)
May 17, 2013 3.772 3.804 3.772 3.801 29,346 +0.03(+0.74%)
May 16, 2013 3.772 3.792 3.772 3.772 39,151 +0.00(+0.00%)
May 15, 2013 3.728 3.777 3.728 3.772 192,995 -0.01(-0.22%)
May 13, 2013 3.783 3.789 3.775 3.781 32,404 -0.01(-0.17%)
May 10, 2013 3.798 3.798 3.783 3.787 87,144 +0.01(+0.17%)
May 09, 2013 3.798 3.802 3.781 3.781 37,180 -0.02(-0.45%)
May 08, 2013 3.783 3.802 3.760 3.798 32,573 +0.04(+0.96%)
May 07, 2013 3.747 3.764 3.747 3.762 52,904 +0.04(+0.97%)
May 06, 2013 3.732 3.736 3.726 3.726 23,337 -0.00(-0.11%)
May 03, 2013 3.719 3.738 3.704 3.730 186,949 +0.03(+0.69%)
May 02, 2013 3.698 3.704 3.694 3.704 36,168 +0.02(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.